32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 2676 |
| 3 | 20230605 | 191300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 4 | 20230605 | 191200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 5 | 20230605 | 191100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 6 | 20230605 | 191000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 7 | 20230605 | 190900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 8 | 20230605 | 190800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 9 | 20230605 | 190700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 10 | 20230605 | 190600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 11 | 20230605 | 190500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 12 | 20230605 | 190400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 13 | 20230605 | 190300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 14 | 20230605 | 190200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 15 | 20230605 | 190100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 16 | 20230605 | 190000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 17 | 20230605 | 185900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 18 | 20230605 | 185800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 19 | 20230605 | 185700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 20 | 20230605 | 185600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 21 | 20230605 | 185500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 22 | 20230605 | 185400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 23 | 20230605 | 185300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 24 | 20230605 | 185200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 25 | 20230605 | 185100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 26 | 20230605 | 185000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 27 | 20230605 | 184900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 28 | 20230605 | 184800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 29 | 20230605 | 184700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 30 | 20230605 | 184600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 31 | 20230605 | 184500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 32 | 20230605 | 184400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 2676 |
| 33 | 20230605 | 184300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 34 | 20230605 | 184200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 35 | 20230605 | 184100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 36 | 20230605 | 184000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 37 | 20230605 | 183900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 38 | 20230605 | 183800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 39 | 20230605 | 183700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 40 | 20230605 | 183600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 41 | 20230605 | 183500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 42 | 20230605 | 183400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 43 | 20230605 | 183300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 44 | 20230605 | 183200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 45 | 20230605 | 183100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 46 | 20230605 | 183000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 47 | 20230605 | 182900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 48 | 20230605 | 182800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 49 | 20230605 | 182700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 50 | 20230605 | 182600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 51 | 20230605 | 182500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 52 | 20230605 | 182400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 53 | 20230605 | 182300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 54 | 20230605 | 182200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 55 | 20230605 | 182100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 56 | 20230605 | 182000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 57 | 20230605 | 181900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 58 | 20230605 | 181800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 59 | 20230605 | 181700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 60 | 20230605 | 181600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 61 | 20230605 | 181500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 62 | 20230605 | 181400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 2676 |
| 63 | 20230605 | 181300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 64 | 20230605 | 181200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 65 | 20230605 | 181100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 66 | 20230605 | 181000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 67 | 20230605 | 180900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 68 | 20230605 | 180800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 69 | 20230605 | 180700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 70 | 20230605 | 180600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 71 | 20230605 | 180500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 72 | 20230605 | 180400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 73 | 20230605 | 180300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 74 | 20230605 | 180200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 75 | 20230605 | 180100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 76 | 20230605 | 180000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 77 | 20230605 | 175900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 78 | 20230605 | 175800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 79 | 20230605 | 175700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 80 | 20230605 | 175600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 81 | 20230605 | 175500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 82 | 20230605 | 175400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 83 | 20230605 | 175300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 84 | 20230605 | 175200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 85 | 20230605 | 175100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 86 | 20230605 | 175000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 87 | 20230605 | 174900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 88 | 20230605 | 174800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 89 | 20230605 | 174700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 90 | 20230605 | 174600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 91 | 20230605 | 174500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 92 | 20230605 | 174400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 2676 |
| 93 | 20230605 | 174300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 94 | 20230605 | 174200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 95 | 20230605 | 174100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 96 | 20230605 | 174000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 97 | 20230605 | 173900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 98 | 20230605 | 173800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 99 | 20230605 | 173700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 100 | 20230605 | 173600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 101 | 20230605 | 173500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 102 | 20230605 | 173400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 103 | 20230605 | 173300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 104 | 20230605 | 173200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 105 | 20230605 | 173100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 106 | 20230605 | 173000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 107 | 20230605 | 172900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 108 | 20230605 | 172800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 109 | 20230605 | 172700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 110 | 20230605 | 172600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 111 | 20230605 | 172500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 112 | 20230605 | 172400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 113 | 20230605 | 172300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 114 | 20230605 | 172200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 115 | 20230605 | 172100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 116 | 20230605 | 172000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 117 | 20230605 | 171900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 118 | 20230605 | 171800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 119 | 20230605 | 171700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 120 | 20230605 | 171600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 121 | 20230605 | 171500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 122 | 20230605 | 171400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 2676 |
| 123 | 20230605 | 171300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 124 | 20230605 | 171200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 125 | 20230605 | 171100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 126 | 20230605 | 171000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 127 | 20230605 | 170900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 128 | 20230605 | 170800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 129 | 20230605 | 170700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 130 | 20230605 | 170600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 131 | 20230605 | 170500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 132 | 20230605 | 170400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 133 | 20230605 | 170300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 134 | 20230605 | 170200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 135 | 20230605 | 170100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 136 | 20230605 | 170000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 137 | 20230605 | 165900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 138 | 20230605 | 165800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 139 | 20230605 | 165700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 140 | 20230605 | 165600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 141 | 20230605 | 165500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 142 | 20230605 | 165400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 143 | 20230605 | 165300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 144 | 20230605 | 165200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 145 | 20230605 | 165100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 146 | 20230605 | 165000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 147 | 20230605 | 164900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 148 | 20230605 | 164800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 149 | 20230605 | 164700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 150 | 20230605 | 164600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 151 | 20230605 | 164500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 152 | 20230605 | 164400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 2676 |
| 153 | 20230605 | 164300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 154 | 20230605 | 164200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 155 | 20230605 | 164100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 156 | 20230605 | 164000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 157 | 20230605 | 163900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 158 | 20230605 | 163800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 159 | 20230605 | 163700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 160 | 20230605 | 163600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 161 | 20230605 | 163500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 162 | 20230605 | 163400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 163 | 20230605 | 163300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 164 | 20230605 | 163200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 165 | 20230605 | 163100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 166 | 20230605 | 163000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 167 | 20230605 | 162900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 168 | 20230605 | 162800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 169 | 20230605 | 162700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 170 | 20230605 | 162600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 171 | 20230605 | 162500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 172 | 20230605 | 162400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 173 | 20230605 | 162300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 174 | 20230605 | 162200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 175 | 20230605 | 162100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 176 | 20230605 | 162000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 177 | 20230605 | 161900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 178 | 20230605 | 161800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 179 | 20230605 | 161700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 180 | 20230605 | 161600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 181 | 20230605 | 161500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 182 | 20230605 | 161400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 2676 |
| 183 | 20230605 | 161300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 184 | 20230605 | 161200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 185 | 20230605 | 161100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 186 | 20230605 | 161000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 187 | 20230605 | 160900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 188 | 20230605 | 160800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 189 | 20230605 | 160700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 190 | 20230605 | 160600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 191 | 20230605 | 160500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 192 | 20230605 | 160400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 193 | 20230605 | 160300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 194 | 20230605 | 160200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 195 | 20230605 | 160100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 196 | 20230605 | 160000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 197 | 20230605 | 155900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 198 | 20230605 | 155800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 199 | 20230605 | 155700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 200 | 20230605 | 155600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 201 | 20230605 | 155500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 202 | 20230605 | 155400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 203 | 20230605 | 155300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 204 | 20230605 | 155200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 205 | 20230605 | 155100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 206 | 20230605 | 155000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 207 | 20230605 | 154900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 208 | 20230605 | 154800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 209 | 20230605 | 154700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 210 | 20230605 | 154600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 211 | 20230605 | 154500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 212 | 20230605 | 154400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 2676 |
| 213 | 20230605 | 154300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 214 | 20230605 | 154200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 215 | 20230605 | 154100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 216 | 20230605 | 154000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 217 | 20230605 | 153900 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 218 | 20230605 | 153800 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 219 | 20230605 | 153700 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 220 | 20230605 | 153600 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 221 | 20230605 | 153500 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 222 | 20230605 | 153400 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 223 | 20230605 | 153300 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 224 | 20230605 | 153200 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 225 | 20230605 | 153100 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 226 | 20230605 | 153000 | 2322526660 | 10620 | 10620 | 10620 | 10620 | 2676 |
| 227 | 20230605 | 152900 | 2294107540 | 10640 | 10640 | 10640 | 10640 | 0 |
| 228 | 20230605 | 152800 | 2294107540 | 10640 | 10640 | 10640 | 10640 | 0 |
| 229 | 20230605 | 152700 | 2294107540 | 10640 | 10640 | 10640 | 10640 | 0 |
| 230 | 20230605 | 152600 | 2294107540 | 10640 | 10640 | 10640 | 10640 | 0 |
| 231 | 20230605 | 152500 | 2294107540 | 10640 | 10640 | 10640 | 10640 | 0 |
| 232 | 20230605 | 152400 | 2294107540 | 10640 | 10640 | 10640 | 10640 | 0 |
| 233 | 20230605 | 152300 | 2294107540 | 10640 | 10640 | 10640 | 10640 | 0 |
| 234 | 20230605 | 152200 | 2294107540 | 10640 | 10640 | 10640 | 10640 | 0 |
| 235 | 20230605 | 152100 | 2294107540 | 10640 | 10640 | 10640 | 10640 | 0 |
| 236 | 20230605 | 152000 | 2294107540 | 10640 | 10640 | 10640 | 10640 | 0 |
| 237 | 20230605 | 151900 | 2294107540 | 10640 | 10640 | 10650 | 10640 | 2455 |
| 238 | 20230605 | 151800 | 2267965790 | 10630 | 10620 | 10640 | 10620 | 2892 |
| 239 | 20230605 | 151700 | 2237197610 | 10620 | 10630 | 10640 | 10620 | 897 |
| 240 | 20230605 | 151600 | 2227662200 | 10640 | 10630 | 10640 | 10630 | 460 |
| 241 | 20230605 | 151500 | 2222768900 | 10610 | 10620 | 10620 | 10610 | 1253 |
| 242 | 20230605 | 151400 | 2209472150 | 10610 | 10610 | 10610 | 10610 | 0 |
| 243 | 20230605 | 151300 | 2209472150 | 10610 | 10610 | 10620 | 10610 | 70 |
| 244 | 20230605 | 151200 | 2208729070 | 10620 | 10630 | 10640 | 10620 | 3377 |
| 245 | 20230605 | 151100 | 2172829070 | 10630 | 10640 | 10640 | 10630 | 336 |
| 246 | 20230605 | 151000 | 2169256660 | 10630 | 10610 | 10640 | 10610 | 988 |
| 247 | 20230605 | 150900 | 2158751030 | 10620 | 10610 | 10630 | 10610 | 2739 |
| 248 | 20230605 | 150800 | 2129654560 | 10610 | 10610 | 10610 | 10610 | 500 |
| 249 | 20230605 | 150700 | 2124349560 | 10620 | 10620 | 10620 | 10620 | 789 |
| 250 | 20230605 | 150600 | 2115970380 | 10620 | 10630 | 10630 | 10620 | 200 |
| 251 | 20230605 | 150500 | 2113844580 | 10620 | 10620 | 10630 | 10620 | 76 |
| 252 | 20230605 | 150400 | 2113037160 | 10620 | 10610 | 10620 | 10610 | 999 |
| 253 | 20230605 | 150300 | 2102428780 | 10610 | 10610 | 10610 | 10610 | 336 |
| 254 | 20230605 | 150200 | 2098863820 | 10610 | 10610 | 10620 | 10610 | 1615 |
| 255 | 20230605 | 150100 | 2081728520 | 10620 | 10620 | 10620 | 10620 | 223 |
| 256 | 20230605 | 150000 | 2079360260 | 10620 | 10620 | 10620 | 10620 | 578 |
| 257 | 20230605 | 145900 | 2073221900 | 10620 | 10620 | 10620 | 10620 | 5 |
| 258 | 20230605 | 145800 | 2073168800 | 10620 | 10610 | 10620 | 10610 | 504 |
| 259 | 20230605 | 145700 | 2067816640 | 10620 | 10620 | 10620 | 10620 | 227 |
| 260 | 20230605 | 145600 | 2065405900 | 10620 | 10620 | 10620 | 10620 | 52 |
| 261 | 20230605 | 145500 | 2064853660 | 10620 | 10610 | 10620 | 10610 | 273 |
| 262 | 20230605 | 145400 | 2061954480 | 10610 | 10620 | 10620 | 10610 | 189 |
| 263 | 20230605 | 145300 | 2059947700 | 10620 | 10620 | 10620 | 10620 | 0 |
| 264 | 20230605 | 145200 | 2059947700 | 10620 | 10620 | 10620 | 10620 | 299 |
| 265 | 20230605 | 145100 | 2056772320 | 10610 | 10610 | 10610 | 10610 | 74 |
| 266 | 20230605 | 145000 | 2055987180 | 10610 | 10610 | 10610 | 10610 | 152 |
| 267 | 20230605 | 144900 | 2054374460 | 10620 | 10620 | 10620 | 10620 | 257 |
| 268 | 20230605 | 144800 | 2051645120 | 10610 | 10600 | 10610 | 10600 | 12 |
| 269 | 20230605 | 144700 | 2051517810 | 10590 | 10590 | 10590 | 10590 | 0 |
| 270 | 20230605 | 144600 | 2051517810 | 10590 | 10590 | 10590 | 10590 | 21 |
| 271 | 20230605 | 144500 | 2051295420 | 10620 | 10620 | 10620 | 10620 | 1 |
| 272 | 20230605 | 144400 | 2051284800 | 10550 | 10620 | 10620 | 10550 | 5014 |
| 273 | 20230605 | 144300 | 1998255600 | 10610 | 10610 | 10610 | 10600 | 994 |
| 274 | 20230605 | 144200 | 1987709360 | 10600 | 10600 | 10610 | 10590 | 1549 |
| 275 | 20230605 | 144100 | 1971283560 | 10600 | 10570 | 10600 | 10570 | 225 |
| 276 | 20230605 | 144000 | 1968898710 | 10550 | 10600 | 10600 | 10550 | 10479 |
| 277 | 20230605 | 143900 | 1858244960 | 10600 | 10600 | 10600 | 10600 | 28 |
| 278 | 20230605 | 143800 | 1857948160 | 10600 | 10600 | 10600 | 10600 | 500 |
| 279 | 20230605 | 143700 | 1852648160 | 10600 | 10610 | 10610 | 10600 | 325 |
| 280 | 20230605 | 143600 | 1849200910 | 10610 | 10630 | 10630 | 10610 | 2448 |
| 281 | 20230605 | 143500 | 1823217060 | 10630 | 10630 | 10630 | 10620 | 2913 |
| 282 | 20230605 | 143400 | 1792256870 | 10640 | 10640 | 10640 | 10640 | 672 |
| 283 | 20230605 | 143300 | 1785106790 | 10650 | 10650 | 10650 | 10650 | 45 |
| 284 | 20230605 | 143200 | 1784627540 | 10650 | 10660 | 10660 | 10650 | 1302 |
| 285 | 20230605 | 143100 | 1770760920 | 10640 | 10630 | 10650 | 10630 | 6915 |
| 286 | 20230605 | 143000 | 1697232950 | 10630 | 10620 | 10630 | 10620 | 1117 |
| 287 | 20230605 | 142900 | 1685367210 | 10610 | 10600 | 10610 | 10600 | 499 |
| 288 | 20230605 | 142800 | 1680072930 | 10600 | 10600 | 10600 | 10600 | 1326 |
| 289 | 20230605 | 142700 | 1666017330 | 10590 | 10590 | 10590 | 10590 | 22 |
| 290 | 20230605 | 142600 | 1665784350 | 10600 | 10600 | 10600 | 10600 | 182 |
| 291 | 20230605 | 142500 | 1663855150 | 10600 | 10620 | 10620 | 10600 | 3216 |
| 292 | 20230605 | 142400 | 1629756580 | 10610 | 10610 | 10610 | 10610 | 0 |
| 293 | 20230605 | 142300 | 1629756580 | 10610 | 10620 | 10620 | 10610 | 198 |
| 294 | 20230605 | 142200 | 1627654030 | 10610 | 10610 | 10610 | 10610 | 9 |
| 295 | 20230605 | 142100 | 1627558540 | 10610 | 10610 | 10610 | 10610 | 1 |
| 296 | 20230605 | 142000 | 1627547930 | 10610 | 10610 | 10610 | 10610 | 849 |
| 297 | 20230605 | 141900 | 1618540040 | 10620 | 10620 | 10620 | 10620 | 243 |
| 298 | 20230605 | 141800 | 1615959380 | 10620 | 10620 | 10620 | 10610 | 291 |
| 299 | 20230605 | 141700 | 1612869070 | 10610 | 10610 | 10610 | 10610 | 427 |
| 300 | 20230605 | 141600 | 1608338600 | 10600 | 10610 | 10610 | 10600 | 276 |
| 301 | 20230605 | 141500 | 1605410450 | 10600 | 10610 | 10610 | 10600 | 447 |
| 302 | 20230605 | 141400 | 1600670450 | 10620 | 10610 | 10620 | 10610 | 170 |
| 303 | 20230605 | 141300 | 1598865160 | 10610 | 10610 | 10610 | 10610 | 128 |
| 304 | 20230605 | 141200 | 1597507080 | 10600 | 10600 | 10600 | 10600 | 31 |
| 305 | 20230605 | 141100 | 1597178480 | 10600 | 10600 | 10600 | 10600 | 22 |
| 306 | 20230605 | 141000 | 1596945280 | 10590 | 10590 | 10590 | 10590 | 10 |
| 307 | 20230605 | 140900 | 1596839380 | 10570 | 10610 | 10610 | 10570 | 2000 |
| 308 | 20230605 | 140800 | 1575652490 | 10610 | 10610 | 10610 | 10610 | 133 |
| 309 | 20230605 | 140700 | 1574241360 | 10600 | 10620 | 10620 | 10600 | 2510 |
| 310 | 20230605 | 140600 | 1547602920 | 10630 | 10630 | 10630 | 10630 | 644 |
| 311 | 20230605 | 140500 | 1540757200 | 10630 | 10630 | 10630 | 10630 | 29 |
| 312 | 20230605 | 140400 | 1540448930 | 10630 | 10630 | 10630 | 10630 | 226 |
| 313 | 20230605 | 140300 | 1538046550 | 10620 | 10620 | 10620 | 10620 | 69 |
| 314 | 20230605 | 140200 | 1537313770 | 10620 | 10620 | 10620 | 10620 | 0 |
| 315 | 20230605 | 140100 | 1537313770 | 10620 | 10620 | 10620 | 10620 | 163 |
| 316 | 20230605 | 140000 | 1535582710 | 10630 | 10620 | 10630 | 10620 | 1366 |
| 317 | 20230605 | 135900 | 1521073790 | 10620 | 10630 | 10630 | 10620 | 20 |
| 318 | 20230605 | 135800 | 1520861290 | 10630 | 10630 | 10630 | 10630 | 0 |
| 319 | 20230605 | 135700 | 1520861290 | 10630 | 10640 | 10640 | 10630 | 1931 |
| 320 | 20230605 | 135600 | 1500331550 | 10650 | 10640 | 10650 | 10640 | 129 |
| 321 | 20230605 | 135500 | 1498957930 | 10640 | 10650 | 10650 | 10640 | 1741 |
| 322 | 20230605 | 135400 | 1480431560 | 10650 | 10640 | 10650 | 10640 | 2621 |
| 323 | 20230605 | 135300 | 1452524510 | 10640 | 10630 | 10640 | 10630 | 34 |
| 324 | 20230605 | 135200 | 1452162960 | 10640 | 10640 | 10640 | 10640 | 383 |
| 325 | 20230605 | 135100 | 1448087840 | 10640 | 10630 | 10640 | 10630 | 861 |
| 326 | 20230605 | 135000 | 1438927800 | 10640 | 10630 | 10640 | 10630 | 61 |
| 327 | 20230605 | 134900 | 1438279360 | 10620 | 10620 | 10640 | 10620 | 122 |
| 328 | 20230605 | 134800 | 1436982160 | 10620 | 10620 | 10620 | 10620 | 219 |
| 329 | 20230605 | 134700 | 1434656380 | 10610 | 10620 | 10630 | 10610 | 2547 |
| 330 | 20230605 | 134600 | 1407598290 | 10610 | 10610 | 10610 | 10610 | 634 |
| 331 | 20230605 | 134500 | 1400871550 | 10600 | 10600 | 10600 | 10600 | 333 |
| 332 | 20230605 | 134400 | 1397341750 | 10610 | 10610 | 10610 | 10610 | 304 |
| 333 | 20230605 | 134300 | 1394116310 | 10610 | 10610 | 10610 | 10610 | 2 |
| 334 | 20230605 | 134200 | 1394095090 | 10610 | 10600 | 10610 | 10600 | 315 |
| 335 | 20230605 | 134100 | 1390754360 | 10600 | 10610 | 10610 | 10600 | 361 |
| 336 | 20230605 | 134000 | 1386925280 | 10610 | 10610 | 10610 | 10610 | 1 |
| 337 | 20230605 | 133900 | 1386914670 | 10600 | 10600 | 10610 | 10600 | 715 |
| 338 | 20230605 | 133800 | 1379334280 | 10610 | 10600 | 10610 | 10590 | 1171 |
| 339 | 20230605 | 133700 | 1366919450 | 10590 | 10590 | 10590 | 10590 | 10 |
| 340 | 20230605 | 133600 | 1366813550 | 10600 | 10590 | 10600 | 10590 | 156 |
| 341 | 20230605 | 133500 | 1365160050 | 10590 | 10590 | 10590 | 10590 | 69 |
| 342 | 20230605 | 133400 | 1364429340 | 10580 | 10580 | 10580 | 10580 | 33 |
| 343 | 20230605 | 133300 | 1364080200 | 10580 | 10580 | 10580 | 10580 | 101 |
| 344 | 20230605 | 133200 | 1363011620 | 10570 | 10570 | 10570 | 10570 | 0 |
| 345 | 20230605 | 133100 | 1363011620 | 10570 | 10560 | 10570 | 10560 | 409 |
| 346 | 20230605 | 133000 | 1358691570 | 10570 | 10580 | 10590 | 10570 | 211 |
| 347 | 20230605 | 132900 | 1356457950 | 10580 | 10580 | 10580 | 10580 | 60 |
| 348 | 20230605 | 132800 | 1355823150 | 10580 | 10580 | 10580 | 10580 | 180 |
| 349 | 20230605 | 132700 | 1353918750 | 10570 | 10570 | 10570 | 10550 | 963 |
| 350 | 20230605 | 132600 | 1343748570 | 10600 | 10620 | 10620 | 10600 | 95 |
| 351 | 20230605 | 132500 | 1342739710 | 10620 | 10550 | 10620 | 10550 | 14867 |
| 352 | 20230605 | 132400 | 1185408460 | 10530 | 10540 | 10540 | 10530 | 538 |
| 353 | 20230605 | 132300 | 1179738280 | 10530 | 10530 | 10530 | 10530 | 11 |
| 354 | 20230605 | 132200 | 1179622450 | 10530 | 10530 | 10530 | 10530 | 344 |
| 355 | 20230605 | 132100 | 1176000130 | 10530 | 10530 | 10530 | 10530 | 193 |
| 356 | 20230605 | 132000 | 1173967840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 357 | 20230605 | 131900 | 1173967840 | 10520 | 10500 | 10520 | 10500 | 662 |
| 358 | 20230605 | 131800 | 1167007330 | 10500 | 10500 | 10500 | 10500 | 0 |
| 359 | 20230605 | 131700 | 1167007330 | 10500 | 10500 | 10500 | 10500 | 100 |
| 360 | 20230605 | 131600 | 1165957330 | 10510 | 10510 | 10510 | 10510 | 1 |
| 361 | 20230605 | 131500 | 1165946820 | 10500 | 10500 | 10500 | 10500 | 31 |
| 362 | 20230605 | 131400 | 1165621320 | 10500 | 10500 | 10500 | 10500 | 300 |
| 363 | 20230605 | 131300 | 1162471320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 364 | 20230605 | 131200 | 1162471320 | 10500 | 10500 | 10500 | 10500 | 11 |
| 365 | 20230605 | 131100 | 1162355820 | 10500 | 10510 | 10510 | 10500 | 22 |
| 366 | 20230605 | 131000 | 1162124810 | 10510 | 10510 | 10510 | 10510 | 1 |
| 367 | 20230605 | 130900 | 1162114300 | 10500 | 10500 | 10500 | 10500 | 1 |
| 368 | 20230605 | 130800 | 1162103800 | 10500 | 10500 | 10500 | 10500 | 0 |
| 369 | 20230605 | 130700 | 1162103800 | 10500 | 10520 | 10520 | 10500 | 74 |
| 370 | 20230605 | 130600 | 1161325760 | 10520 | 10520 | 10520 | 10520 | 0 |
| 371 | 20230605 | 130500 | 1161325760 | 10520 | 10520 | 10520 | 10520 | 1 |
| 372 | 20230605 | 130400 | 1161315240 | 10500 | 10530 | 10530 | 10500 | 27 |
| 373 | 20230605 | 130300 | 1161031710 | 10500 | 10500 | 10500 | 10500 | 21 |
| 374 | 20230605 | 130200 | 1160811210 | 10530 | 10530 | 10530 | 10530 | 0 |
| 375 | 20230605 | 130100 | 1160811210 | 10530 | 10510 | 10530 | 10510 | 332 |
| 376 | 20230605 | 130000 | 1157318670 | 10500 | 10500 | 10500 | 10500 | 21 |
| 377 | 20230605 | 125900 | 1157098170 | 10520 | 10520 | 10520 | 10520 | 1 |
| 378 | 20230605 | 125800 | 1157087650 | 10500 | 10500 | 10500 | 10500 | 500 |
| 379 | 20230605 | 125700 | 1151837650 | 10490 | 10510 | 10510 | 10490 | 2900 |
| 380 | 20230605 | 125600 | 1121382890 | 10510 | 10520 | 10520 | 10510 | 2622 |
| 381 | 20230605 | 125500 | 1093807460 | 10530 | 10520 | 10530 | 10520 | 9 |
| 382 | 20230605 | 125400 | 1093712740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 383 | 20230605 | 125300 | 1093712740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 384 | 20230605 | 125200 | 1093712740 | 10520 | 10520 | 10520 | 10520 | 21 |
| 385 | 20230605 | 125100 | 1093491820 | 10530 | 10530 | 10530 | 10530 | 0 |
| 386 | 20230605 | 125000 | 1093491820 | 10530 | 10520 | 10530 | 10520 | 212 |
| 387 | 20230605 | 124900 | 1091259570 | 10520 | 10520 | 10520 | 10520 | 1 |
| 388 | 20230605 | 124800 | 1091249050 | 10520 | 10520 | 10520 | 10520 | 21 |
| 389 | 20230605 | 124700 | 1091028130 | 10530 | 10530 | 10530 | 10530 | 0 |
| 390 | 20230605 | 124600 | 1091028130 | 10530 | 10540 | 10540 | 10530 | 410 |
| 391 | 20230605 | 124500 | 1086706830 | 10520 | 10520 | 10520 | 10520 | 0 |
| 392 | 20230605 | 124400 | 1086706830 | 10520 | 10520 | 10520 | 10520 | 21 |
| 393 | 20230605 | 124300 | 1086485910 | 10530 | 10520 | 10530 | 10520 | 643 |
| 394 | 20230605 | 124200 | 1079718350 | 10510 | 10510 | 10510 | 10510 | 10 |
| 395 | 20230605 | 124100 | 1079613250 | 10520 | 10520 | 10520 | 10520 | 9 |
| 396 | 20230605 | 124000 | 1079518570 | 10530 | 10530 | 10530 | 10530 | 1 |
| 397 | 20230605 | 123900 | 1079508040 | 10520 | 10520 | 10520 | 10520 | 11 |
| 398 | 20230605 | 123800 | 1079392320 | 10520 | 10520 | 10520 | 10520 | 0 |
| 399 | 20230605 | 123700 | 1079392320 | 10520 | 10520 | 10520 | 10520 | 21 |
| 400 | 20230605 | 123600 | 1079171400 | 10540 | 10540 | 10540 | 10540 | 0 |
| 401 | 20230605 | 123500 | 1079171400 | 10540 | 10540 | 10540 | 10540 | 10 |
| 402 | 20230605 | 123400 | 1079066000 | 10540 | 10540 | 10540 | 10540 | 1 |
| 403 | 20230605 | 123300 | 1079055460 | 10540 | 10520 | 10540 | 10520 | 193 |
| 404 | 20230605 | 123200 | 1077021660 | 10530 | 10530 | 10530 | 10530 | 0 |
| 405 | 20230605 | 123100 | 1077021660 | 10530 | 10540 | 10540 | 10530 | 71 |
| 406 | 20230605 | 123000 | 1076274020 | 10510 | 10510 | 10510 | 10510 | 0 |
| 407 | 20230605 | 122900 | 1076274020 | 10510 | 10540 | 10540 | 10510 | 23 |
| 408 | 20230605 | 122800 | 1076032260 | 10530 | 10530 | 10530 | 10530 | 11 |
| 409 | 20230605 | 122700 | 1075916430 | 10530 | 10520 | 10530 | 10520 | 961 |
| 410 | 20230605 | 122600 | 1065801960 | 10510 | 10500 | 10510 | 10500 | 833 |
| 411 | 20230605 | 122500 | 1057047360 | 10490 | 10500 | 10500 | 10490 | 1000 |
| 412 | 20230605 | 122400 | 1046547570 | 10500 | 10490 | 10500 | 10490 | 543 |
| 413 | 20230605 | 122300 | 1040849290 | 10500 | 10500 | 10500 | 10500 | 1325 |
| 414 | 20230605 | 122200 | 1026936790 | 10500 | 10500 | 10500 | 10500 | 1500 |
| 415 | 20230605 | 122100 | 1011186790 | 10500 | 10510 | 10510 | 10500 | 653 |
| 416 | 20230605 | 122000 | 1004327070 | 10500 | 10500 | 10500 | 10500 | 220 |
| 417 | 20230605 | 121900 | 1002017070 | 10500 | 10500 | 10500 | 10500 | 1090 |
| 418 | 20230605 | 121800 | 990572070 | 10500 | 10500 | 10500 | 10500 | 451 |
| 419 | 20230605 | 121700 | 985836570 | 10500 | 10500 | 10500 | 10480 | 2411 |
| 420 | 20230605 | 121600 | 960534290 | 10500 | 10500 | 10500 | 10500 | 1600 |
| 421 | 20230605 | 121500 | 943734290 | 10500 | 10500 | 10500 | 10500 | 891 |
| 422 | 20230605 | 121400 | 934378790 | 10500 | 10500 | 10500 | 10500 | 22 |
| 423 | 20230605 | 121300 | 934147790 | 10500 | 10500 | 10500 | 10500 | 0 |
| 424 | 20230605 | 121200 | 934147790 | 10500 | 10500 | 10500 | 10500 | 0 |
| 425 | 20230605 | 121100 | 934147790 | 10500 | 10500 | 10500 | 10500 | 2166 |
| 426 | 20230605 | 121000 | 911404790 | 10500 | 10500 | 10500 | 10500 | 742 |
| 427 | 20230605 | 120900 | 903613790 | 10500 | 10500 | 10500 | 10500 | 10 |
| 428 | 20230605 | 120800 | 903508790 | 10520 | 10510 | 10520 | 10510 | 500 |
| 429 | 20230605 | 120700 | 898252720 | 10500 | 10500 | 10500 | 10500 | 0 |
| 430 | 20230605 | 120600 | 898252720 | 10500 | 10510 | 10510 | 10500 | 22 |
| 431 | 20230605 | 120500 | 898021710 | 10510 | 10510 | 10510 | 10510 | 437 |
| 432 | 20230605 | 120400 | 893428840 | 10510 | 10510 | 10510 | 10510 | 0 |
| 433 | 20230605 | 120300 | 893428840 | 10510 | 10500 | 10510 | 10500 | 60 |
| 434 | 20230605 | 120200 | 892798540 | 10500 | 10500 | 10500 | 10500 | 100 |
| 435 | 20230605 | 120100 | 891748540 | 10480 | 10480 | 10480 | 10480 | 24 |
| 436 | 20230605 | 120000 | 891497020 | 10440 | 10500 | 10500 | 10440 | 4065 |
| 437 | 20230605 | 115900 | 848934280 | 10500 | 10500 | 10500 | 10500 | 21 |
| 438 | 20230605 | 115800 | 848713780 | 10500 | 10500 | 10500 | 10500 | 210 |
| 439 | 20230605 | 115700 | 846508780 | 10500 | 10500 | 10500 | 10500 | 0 |
| 440 | 20230605 | 115600 | 846508780 | 10500 | 10500 | 10500 | 10500 | 0 |
| 441 | 20230605 | 115500 | 846508780 | 10500 | 10500 | 10500 | 10500 | 33 |
| 442 | 20230605 | 115400 | 846162280 | 10500 | 10500 | 10500 | 10500 | 571 |
| 443 | 20230605 | 115300 | 840166780 | 10500 | 10500 | 10500 | 10500 | 1000 |
| 444 | 20230605 | 115200 | 829666780 | 10500 | 10510 | 10510 | 10500 | 155 |
| 445 | 20230605 | 115100 | 828038280 | 10510 | 10510 | 10510 | 10510 | 1 |
| 446 | 20230605 | 115000 | 828027770 | 10520 | 10530 | 10530 | 10520 | 158 |
| 447 | 20230605 | 114900 | 826365360 | 10520 | 10520 | 10520 | 10520 | 0 |
| 448 | 20230605 | 114800 | 826365360 | 10520 | 10520 | 10520 | 10520 | 0 |
| 449 | 20230605 | 114700 | 826365360 | 10520 | 10520 | 10520 | 10520 | 32 |
| 450 | 20230605 | 114600 | 826028720 | 10520 | 10520 | 10520 | 10520 | 0 |
| 451 | 20230605 | 114500 | 826028720 | 10520 | 10520 | 10520 | 10520 | 23 |
| 452 | 20230605 | 114400 | 825786760 | 10520 | 10510 | 10520 | 10510 | 679 |
| 453 | 20230605 | 114300 | 818644040 | 10510 | 10510 | 10510 | 10510 | 311 |
| 454 | 20230605 | 114200 | 815375430 | 10520 | 10520 | 10520 | 10520 | 0 |
| 455 | 20230605 | 114100 | 815375430 | 10520 | 10520 | 10520 | 10520 | 4 |
| 456 | 20230605 | 114000 | 815333350 | 10510 | 10510 | 10520 | 10510 | 83 |
| 457 | 20230605 | 113900 | 814460510 | 10520 | 10510 | 10520 | 10500 | 2725 |
| 458 | 20230605 | 113800 | 785820750 | 10500 | 10510 | 10510 | 10500 | 17 |
| 459 | 20230605 | 113700 | 785642240 | 10510 | 10510 | 10510 | 10500 | 540 |
| 460 | 20230605 | 113600 | 779971840 | 10500 | 10500 | 10500 | 10500 | 32 |
| 461 | 20230605 | 113500 | 779635840 | 10500 | 10500 | 10500 | 10500 | 1000 |
| 462 | 20230605 | 113400 | 769135840 | 10510 | 10510 | 10510 | 10510 | 0 |
| 463 | 20230605 | 113300 | 769135840 | 10510 | 10500 | 10510 | 10500 | 82 |
| 464 | 20230605 | 113200 | 768274130 | 10510 | 10510 | 10510 | 10500 | 2029 |
| 465 | 20230605 | 113100 | 746969550 | 10510 | 10490 | 10510 | 10490 | 474 |
| 466 | 20230605 | 113000 | 741996310 | 10480 | 10480 | 10480 | 10480 | 0 |
| 467 | 20230605 | 112900 | 741996310 | 10480 | 10480 | 10480 | 10480 | 0 |
| 468 | 20230605 | 112800 | 741996310 | 10480 | 10480 | 10480 | 10480 | 21 |
| 469 | 20230605 | 112700 | 741776230 | 10490 | 10490 | 10490 | 10490 | 459 |
| 470 | 20230605 | 112600 | 736961320 | 10490 | 10500 | 10500 | 10490 | 943 |
| 471 | 20230605 | 112500 | 727060840 | 10500 | 10500 | 10500 | 10500 | 0 |
| 472 | 20230605 | 112400 | 727060840 | 10500 | 10500 | 10500 | 10500 | 36 |
| 473 | 20230605 | 112300 | 726682840 | 10520 | 10520 | 10520 | 10520 | 48 |
| 474 | 20230605 | 112200 | 726177880 | 10500 | 10500 | 10500 | 10500 | 11 |
| 475 | 20230605 | 112100 | 726062380 | 10500 | 10510 | 10510 | 10500 | 51 |
| 476 | 20230605 | 112000 | 725526410 | 10510 | 10510 | 10510 | 10510 | 50 |
| 477 | 20230605 | 111900 | 725000910 | 10510 | 10510 | 10510 | 10510 | 0 |
| 478 | 20230605 | 111800 | 725000910 | 10510 | 10510 | 10510 | 10510 | 51 |
| 479 | 20230605 | 111700 | 724464900 | 10520 | 10520 | 10520 | 10520 | 18 |
| 480 | 20230605 | 111600 | 724275540 | 10530 | 10530 | 10530 | 10530 | 1 |
| 481 | 20230605 | 111500 | 724265010 | 10520 | 10520 | 10520 | 10520 | 10 |
| 482 | 20230605 | 111400 | 724159810 | 10510 | 10510 | 10510 | 10510 | 0 |
| 483 | 20230605 | 111300 | 724159810 | 10510 | 10510 | 10510 | 10510 | 21 |
| 484 | 20230605 | 111200 | 723939100 | 10510 | 10510 | 10510 | 10510 | 33 |
| 485 | 20230605 | 111100 | 723592270 | 10510 | 10510 | 10510 | 10510 | 20 |
| 486 | 20230605 | 111000 | 723382070 | 10500 | 10500 | 10500 | 10500 | 0 |
| 487 | 20230605 | 110900 | 723382070 | 10500 | 10500 | 10500 | 10500 | 22 |
| 488 | 20230605 | 110800 | 723151070 | 10530 | 10520 | 10530 | 10520 | 49 |
| 489 | 20230605 | 110700 | 722635210 | 10500 | 10500 | 10500 | 10500 | 0 |
| 490 | 20230605 | 110600 | 722635210 | 10500 | 10500 | 10500 | 10500 | 220 |
| 491 | 20230605 | 110500 | 720325210 | 10500 | 10500 | 10500 | 10500 | 21 |
| 492 | 20230605 | 110400 | 720104710 | 10500 | 10500 | 10500 | 10500 | 0 |
| 493 | 20230605 | 110300 | 720104710 | 10500 | 10500 | 10500 | 10500 | 200 |
| 494 | 20230605 | 110200 | 718004710 | 10530 | 10530 | 10530 | 10530 | 1 |
| 495 | 20230605 | 110100 | 717994180 | 10530 | 10500 | 10530 | 10500 | 420 |
| 496 | 20230605 | 110000 | 713578740 | 10500 | 10500 | 10500 | 10500 | 451 |
| 497 | 20230605 | 105900 | 708843240 | 10500 | 10500 | 10500 | 10500 | 77 |
| 498 | 20230605 | 105800 | 708034740 | 10510 | 10510 | 10510 | 10490 | 2069 |
| 499 | 20230605 | 105700 | 686311020 | 10510 | 10510 | 10510 | 10510 | 15 |
| 500 | 20230605 | 105600 | 686153370 | 10510 | 10510 | 10510 | 10510 | 17 |
| 501 | 20230605 | 105500 | 685974700 | 10510 | 10520 | 10520 | 10510 | 409 |
| 502 | 20230605 | 105400 | 681672170 | 10520 | 10530 | 10530 | 10520 | 58 |
| 503 | 20230605 | 105300 | 681061460 | 10540 | 10540 | 10540 | 10540 | 20 |
| 504 | 20230605 | 105200 | 680850660 | 10530 | 10530 | 10530 | 10530 | 13 |
| 505 | 20230605 | 105100 | 680713770 | 10550 | 10550 | 10550 | 10550 | 1 |
| 506 | 20230605 | 105000 | 680703220 | 10530 | 10530 | 10530 | 10530 | 32 |
| 507 | 20230605 | 104900 | 680366260 | 10540 | 10540 | 10540 | 10540 | 0 |
| 508 | 20230605 | 104800 | 680366260 | 10540 | 10520 | 10540 | 10520 | 619 |
| 509 | 20230605 | 104700 | 673844380 | 10510 | 10510 | 10510 | 10510 | 368 |
| 510 | 20230605 | 104600 | 669976700 | 10510 | 10500 | 10510 | 10500 | 1023 |
| 511 | 20230605 | 104500 | 659235190 | 10500 | 10500 | 10500 | 10500 | 11 |
| 512 | 20230605 | 104400 | 659119690 | 10500 | 10500 | 10500 | 10500 | 49 |
| 513 | 20230605 | 104300 | 658605190 | 10500 | 10500 | 10500 | 10500 | 857 |
| 514 | 20230605 | 104200 | 649606690 | 10500 | 10500 | 10500 | 10500 | 22 |
| 515 | 20230605 | 104100 | 649375690 | 10510 | 10510 | 10510 | 10510 | 200 |
| 516 | 20230605 | 104000 | 647273690 | 10510 | 10510 | 10510 | 10510 | 1 |
| 517 | 20230605 | 103900 | 647263180 | 10500 | 10510 | 10510 | 10500 | 115 |
| 518 | 20230605 | 103800 | 646055530 | 10510 | 10510 | 10510 | 10510 | 281 |
| 519 | 20230605 | 103700 | 643102220 | 10520 | 10520 | 10520 | 10520 | 0 |
| 520 | 20230605 | 103600 | 643102220 | 10520 | 10520 | 10520 | 10520 | 0 |
| 521 | 20230605 | 103500 | 643102220 | 10520 | 10510 | 10520 | 10510 | 26 |
| 522 | 20230605 | 103400 | 642828910 | 10510 | 10510 | 10510 | 10510 | 17 |
| 523 | 20230605 | 103300 | 642650240 | 10510 | 10510 | 10510 | 10510 | 7 |
| 524 | 20230605 | 103200 | 642576670 | 10510 | 10520 | 10520 | 10510 | 204 |
| 525 | 20230605 | 103100 | 640432620 | 10510 | 10510 | 10510 | 10510 | 222 |
| 526 | 20230605 | 103000 | 638099400 | 10510 | 10510 | 10510 | 10510 | 0 |
| 527 | 20230605 | 102900 | 638099400 | 10510 | 10510 | 10510 | 10510 | 65 |
| 528 | 20230605 | 102800 | 637416250 | 10510 | 10510 | 10510 | 10510 | 50 |
| 529 | 20230605 | 102700 | 636890750 | 10510 | 10530 | 10530 | 10510 | 1032 |
| 530 | 20230605 | 102600 | 626029520 | 10530 | 10530 | 10530 | 10530 | 0 |
| 531 | 20230605 | 102500 | 626029520 | 10530 | 10530 | 10530 | 10530 | 0 |
| 532 | 20230605 | 102400 | 626029520 | 10530 | 10530 | 10530 | 10530 | 0 |
| 533 | 20230605 | 102300 | 626029520 | 10530 | 10530 | 10530 | 10530 | 32 |
| 534 | 20230605 | 102200 | 625692560 | 10530 | 10530 | 10530 | 10530 | 0 |
| 535 | 20230605 | 102100 | 625692560 | 10530 | 10530 | 10530 | 10530 | 0 |
| 536 | 20230605 | 102000 | 625692560 | 10530 | 10530 | 10530 | 10530 | 21 |
| 537 | 20230605 | 101900 | 625471430 | 10530 | 10550 | 10560 | 10530 | 5567 |
| 538 | 20230605 | 101800 | 566779270 | 10540 | 10540 | 10540 | 10540 | 100 |
| 539 | 20230605 | 101700 | 565725270 | 10540 | 10540 | 10540 | 10540 | 0 |
| 540 | 20230605 | 101600 | 565725270 | 10540 | 10540 | 10540 | 10540 | 33 |
| 541 | 20230605 | 101500 | 565377450 | 10530 | 10530 | 10530 | 10530 | 30 |
| 542 | 20230605 | 101400 | 565061550 | 10530 | 10530 | 10530 | 10530 | 100 |
| 543 | 20230605 | 101300 | 564008550 | 10530 | 10530 | 10530 | 10530 | 0 |
| 544 | 20230605 | 101200 | 564008550 | 10530 | 10540 | 10540 | 10530 | 174 |
| 545 | 20230605 | 101100 | 562176230 | 10550 | 10550 | 10550 | 10550 | 0 |
| 546 | 20230605 | 101000 | 562176230 | 10550 | 10550 | 10550 | 10550 | 2674 |
| 547 | 20230605 | 100900 | 533965530 | 10560 | 10560 | 10560 | 10560 | 0 |
| 548 | 20230605 | 100800 | 533965530 | 10560 | 10560 | 10560 | 10550 | 194 |
| 549 | 20230605 | 100700 | 531917200 | 10560 | 10560 | 10560 | 10560 | 0 |
| 550 | 20230605 | 100600 | 531917200 | 10560 | 10560 | 10560 | 10560 | 294 |
| 551 | 20230605 | 100500 | 528812560 | 10560 | 10560 | 10560 | 10560 | 21 |
| 552 | 20230605 | 100400 | 528590800 | 10570 | 10560 | 10570 | 10560 | 25 |
| 553 | 20230605 | 100300 | 528326770 | 10560 | 10560 | 10560 | 10560 | 0 |
| 554 | 20230605 | 100200 | 528326770 | 10560 | 10560 | 10560 | 10560 | 0 |
| 555 | 20230605 | 100100 | 528326770 | 10560 | 10560 | 10560 | 10560 | 1 |
| 556 | 20230605 | 100000 | 528316210 | 10560 | 10580 | 10580 | 10560 | 22 |
| 557 | 20230605 | 095900 | 528083870 | 10570 | 10570 | 10570 | 10570 | 0 |
| 558 | 20230605 | 095800 | 528083870 | 10570 | 10570 | 10570 | 10570 | 0 |
| 559 | 20230605 | 095700 | 528083870 | 10570 | 10570 | 10570 | 10570 | 41 |
| 560 | 20230605 | 095600 | 527650500 | 10570 | 10560 | 10570 | 10560 | 617 |
| 561 | 20230605 | 095500 | 521131980 | 10560 | 10560 | 10560 | 10560 | 517 |
| 562 | 20230605 | 095400 | 515672460 | 10550 | 10550 | 10550 | 10550 | 11 |
| 563 | 20230605 | 095300 | 515556410 | 10560 | 10550 | 10560 | 10550 | 24 |
| 564 | 20230605 | 095200 | 515303180 | 10560 | 10560 | 10560 | 10560 | 34 |
| 565 | 20230605 | 095100 | 514944140 | 10550 | 10550 | 10550 | 10550 | 626 |
| 566 | 20230605 | 095000 | 508339840 | 10550 | 10550 | 10550 | 10550 | 11 |
| 567 | 20230605 | 094900 | 508223790 | 10540 | 10530 | 10540 | 10530 | 1501 |
| 568 | 20230605 | 094800 | 492406670 | 10500 | 10500 | 10500 | 10500 | 469 |
| 569 | 20230605 | 094700 | 487482170 | 10510 | 10510 | 10510 | 10510 | 150 |
| 570 | 20230605 | 094600 | 485905670 | 10500 | 10540 | 10540 | 10500 | 529 |
| 571 | 20230605 | 094500 | 480332220 | 10540 | 10540 | 10540 | 10540 | 2114 |
| 572 | 20230605 | 094400 | 458050660 | 10530 | 10540 | 10540 | 10530 | 399 |
| 573 | 20230605 | 094300 | 453848520 | 10530 | 10550 | 10550 | 10530 | 2729 |
| 574 | 20230605 | 094200 | 425089370 | 10550 | 10560 | 10560 | 10550 | 2032 |
| 575 | 20230605 | 094100 | 403641310 | 10570 | 10590 | 10590 | 10570 | 22 |
| 576 | 20230605 | 094000 | 403408750 | 10600 | 10610 | 10610 | 10600 | 450 |
| 577 | 20230605 | 093900 | 398638740 | 10610 | 10610 | 10610 | 10600 | 514 |
| 578 | 20230605 | 093800 | 393185510 | 10610 | 10610 | 10610 | 10610 | 98 |
| 579 | 20230605 | 093700 | 392145730 | 10620 | 10570 | 10620 | 10570 | 2113 |
| 580 | 20230605 | 093600 | 369749200 | 10570 | 10580 | 10580 | 10570 | 101 |
| 581 | 20230605 | 093500 | 368681620 | 10570 | 10580 | 10580 | 10570 | 308 |
| 582 | 20230605 | 093400 | 365425180 | 10570 | 10570 | 10570 | 10550 | 453 |
| 583 | 20230605 | 093300 | 360643390 | 10580 | 10560 | 10580 | 10550 | 225 |
| 584 | 20230605 | 093200 | 358268770 | 10550 | 10540 | 10550 | 10520 | 224 |
| 585 | 20230605 | 093100 | 355908680 | 10500 | 10500 | 10500 | 10500 | 0 |
| 586 | 20230605 | 093000 | 355908680 | 10500 | 10510 | 10510 | 10500 | 121 |
| 587 | 20230605 | 092900 | 354637880 | 10540 | 10520 | 10550 | 10510 | 2930 |
| 588 | 20230605 | 092800 | 323759600 | 10510 | 10500 | 10510 | 10490 | 721 |
| 589 | 20230605 | 092700 | 316189710 | 10480 | 10480 | 10480 | 10480 | 0 |
| 590 | 20230605 | 092600 | 316189710 | 10480 | 10480 | 10480 | 10480 | 116 |
| 591 | 20230605 | 092500 | 314974030 | 10490 | 10490 | 10490 | 10490 | 4 |
| 592 | 20230605 | 092400 | 314932070 | 10480 | 10500 | 10500 | 10480 | 1605 |
| 593 | 20230605 | 092300 | 298091460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 594 | 20230605 | 092200 | 298091460 | 10480 | 10480 | 10490 | 10480 | 500 |
| 595 | 20230605 | 092100 | 292846980 | 10480 | 10480 | 10480 | 10480 | 31 |
| 596 | 20230605 | 092000 | 292522100 | 10460 | 10460 | 10460 | 10460 | 496 |
| 597 | 20230605 | 091900 | 287333940 | 10450 | 10430 | 10450 | 10430 | 400 |
| 598 | 20230605 | 091800 | 283154380 | 10430 | 10440 | 10440 | 10410 | 593 |
| 599 | 20230605 | 091700 | 276964730 | 10420 | 10420 | 10430 | 10420 | 1414 |
| 600 | 20230605 | 091600 | 262219880 | 10430 | 10430 | 10430 | 10430 | 500 |
| 601 | 20230605 | 091500 | 257004880 | 10400 | 10380 | 10400 | 10370 | 5016 |
| 602 | 20230605 | 091400 | 204896100 | 10380 | 10390 | 10390 | 10380 | 846 |
| 603 | 20230605 | 091300 | 196113020 | 10390 | 10450 | 10450 | 10380 | 7029 |
| 604 | 20230605 | 091200 | 122948950 | 10460 | 10460 | 10460 | 10460 | 5 |
| 605 | 20230605 | 091100 | 122896650 | 10460 | 10470 | 10470 | 10460 | 2512 |
| 606 | 20230605 | 091000 | 96607440 | 10470 | 10460 | 10470 | 10460 | 942 |
| 607 | 20230605 | 090900 | 86749350 | 10470 | 10470 | 10470 | 10470 | 177 |
| 608 | 20230605 | 090800 | 84896160 | 10460 | 10460 | 10460 | 10460 | 60 |
| 609 | 20230605 | 090700 | 84268560 | 10460 | 10490 | 10490 | 10460 | 2927 |
| 610 | 20230605 | 090600 | 53617040 | 10530 | 10490 | 10530 | 10490 | 342 |
| 611 | 20230605 | 090500 | 50017460 | 10490 | 10480 | 10500 | 10480 | 827 |
| 612 | 20230605 | 090400 | 41348000 | 10480 | 10470 | 10480 | 10470 | 21 |
| 613 | 20230605 | 090300 | 41127940 | 10470 | 10480 | 10480 | 10470 | 65 |
| 614 | 20230605 | 090200 | 40446920 | 10460 | 10530 | 10540 | 10460 | 1131 |
| 615 | 20230605 | 090100 | 28572630 | 10540 | 10590 | 10590 | 10540 | 523 |
| 616 | 20230605 | 090000 | 23054660 | 10620 | 10610 | 10620 | 10590 | 2014 |